Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 142.50
+0.50 (0.35%)
Mar 4, 2026, 8:16 AM GMT
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 115,114 |
| Mar 2, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | 255,979 |
| Feb 27, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.35% | 293,631 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 37,294 |
| Feb 25, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.05% | 41,194 |
| Feb 24, 2026 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | - | 232,264 |
| Feb 23, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.35% | 96,093 |
| Feb 20, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 2.13% | 58,139 |
| Feb 19, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.05% | 32,390 |
| Feb 18, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 20,271 |
| Feb 17, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 36,813 |
| Feb 16, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | - | 110,465 |
| Feb 13, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 58,436 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 178,998 |
| Feb 11, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.34% | 320,002 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | - | 71,722 |
| Feb 9, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 1,152,898 |
| Feb 6, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 1,077,501 |
| Feb 5, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 3,843,273 |
| Feb 4, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 27,367 |
| Feb 3, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.69% | 68,433 |
| Feb 2, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.67% | 349,259 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 45,921 |
| Jan 29, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 399,640 |
| Jan 28, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 1,832,365 |
| Jan 27, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 1,564,352 |
| Jan 26, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 70,745 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | - | 161,538 |
| Jan 22, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 1.02% | 1,180,880 |
| Jan 21, 2026 | 1.43 | 1.50 | 1.42 | 1.48 | 1.48 | 2.08% | 149,500 |
| Jan 20, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.35% | 378,115 |
| Jan 19, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.35% | 45,917 |
| Jan 16, 2026 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -2.38% | 75,616 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 73,573 |
| Jan 14, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.74% | 90,539 |
| Jan 13, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.35% | 123,819 |
| Jan 12, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -1.72% | 77,647 |
| Jan 9, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -1.02% | 77,425 |
| Jan 8, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 27,515 |
| Jan 7, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 73,798 |
| Jan 6, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 81,005 |
| Jan 5, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 111,668 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.33% | 183,597 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.33% | 51,522 |
| Dec 30, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 277,037 |
| Dec 29, 2025 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 116,544 |
| Dec 24, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 25,091 |
| Dec 23, 2025 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 205,029 |
| Dec 22, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 125,476 |
| Dec 19, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.01% | 58,210 |